British Land Company PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	454.00	460.60	452.40	457.40	456.33	3,536,414
2022-07-12	451.50	455.30	443.20	454.50	453.44	2,470,794
2022-07-11	460.20	465.00	455.70	462.80	461.72	1,757,408
2022-07-08	461.90	471.30	461.30	467.30	466.21	3,033,214
2022-07-07	453.80	465.90	453.80	465.00	463.91	2,902,096
2022-07-06	448.40	457.60	448.40	450.50	449.45	3,177,755
2022-07-05	445.50	452.40	440.20	441.70	440.67	2,636,960
2022-07-04	445.60	447.60	440.50	443.00	441.96	1,509,393
2022-07-01	446.60	452.90	441.70	442.30	441.27	1,941,751
2022-06-30	457.20	459.00	442.60	447.10	446.05	3,252,721
2022-06-29	492.00	496.00	459.30	463.30	462.22	6,746,024
2022-06-28	497.30	510.40	496.10	507.20	506.01	2,044,270
2022-06-27	498.20	498.20	489.90	495.70	494.54	2,028,063
2022-06-24	480.60	494.00	477.70	494.00	492.85	4,264,117
2022-06-23	491.00	493.30	474.10	477.50	476.38	3,734,270
2022-06-22	499.50	508.00	494.00	505.40	504.10	2,547,675
2022-06-21	508.40	513.00	501.60	504.00	502.71	1,311,588
2022-06-20	514.20	518.60	497.50	505.80	504.50	2,174,090
2022-06-17	509.80	522.80	506.80	510.60	509.29	7,396,978
2022-06-16	518.00	519.80	506.20	508.40	507.10	3,187,233
2022-06-15	511.20	521.80	510.80	517.60	516.27	1,974,240
2022-06-14	508.80	514.20	502.20	506.60	505.30	5,008,896
2022-06-13	505.80	508.60	495.90	505.60	504.30	5,368,583
2022-06-10	515.00	516.40	506.83	513.60	512.28	1,962,765
2022-06-09	530.00	530.20	518.60	519.20	517.87	1,956,866
2022-06-08	536.80	537.80	525.60	531.60	530.24	1,887,982
2022-06-07	540.00	544.80	531.20	536.00	534.62	3,147,024
2022-06-06	528.60	530.20	521.40	530.00	528.64	1,469,878
2022-06-01	531.40	532.20	520.60	521.20	519.86	2,176,070
2022-05-31	525.60	528.60	518.20	525.60	524.25	3,838,019
2022-05-30	528.20	533.40	524.80	527.00	525.65	1,113,219
2022-05-27	525.00	530.00	522.00	526.20	524.85	2,112,023
2022-05-26	524.80	530.20	522.80	525.60	524.25	3,527,395
2022-05-25	532.00	534.40	518.04	523.00	521.66	1,822,463
2022-05-24	527.20	533.40	520.00	527.40	526.05	2,803,997
2022-05-23	525.60	529.80	523.00	529.00	527.64	1,734,243
2022-05-20	517.40	528.80	514.40	519.00	517.67	2,408,683
2022-05-19	524.60	526.46	504.60	513.80	512.48	3,611,591
2022-05-18	509.00	528.20	501.40	522.40	521.06	3,651,626
2022-05-17	512.40	514.40	506.20	506.60	505.30	1,552,558
2022-05-16	502.80	510.40	497.80	508.40	507.10	1,544,829
2022-05-13	489.20	501.40	486.00	501.40	500.11	1,410,773
2022-05-12	478.70	488.70	478.40	487.10	485.85	1,561,601
2022-05-11	483.00	490.20	480.80	489.20	487.94	2,311,169
2022-05-10	484.60	487.38	479.20	480.00	478.77	1,870,039
2022-05-09	487.80	490.20	478.00	479.50	478.27	2,267,560
2022-05-06	497.10	497.60	487.60	490.60	489.34	2,059,477
2022-05-05	500.60	507.00	495.00	499.80	498.52	2,141,409
2022-05-04	508.40	511.40	494.10	494.10	492.83	2,265,016
2022-05-03	516.00	522.80	501.60	507.80	506.50	2,340,325
2022-04-29	512.20	525.20	510.40	517.80	516.47	2,993,642
2022-04-28	513.40	515.40	505.60	509.00	507.69	1,325,657
2022-04-27	512.20	513.00	505.00	508.20	506.90	1,549,787
2022-04-26	512.00	517.89	506.80	512.20	510.89	1,644,661
2022-04-25	515.40	518.20	504.80	506.80	505.50	2,077,785
2022-04-22	521.40	526.60	516.56	516.60	515.27	2,259,195
2022-04-21	514.80	526.60	513.80	524.20	522.85	1,626,854
2022-04-20	514.20	516.00	506.80	512.20	510.89	1,242,269
2022-04-19	520.80	521.40	510.40	512.40	511.08	2,085,325
2022-04-14	518.40	521.60	515.40	521.00	519.66	1,497,796

← NewerPage 19 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1080 GBP
2025-12-04	0.1232 GBP
2025-06-19	0.1056 GBP
2024-12-05	0.1224 GBP
2024-06-20	0.1064 GBP
2023-11-23	0.1216 GBP
2023-06-22	0.1104 GBP
2022-11-24	0.1160 GBP
2022-06-23	0.1160 GBP
2021-11-25	0.1032 GBP
2021-06-24	0.0664 GBP
2021-01-07	0.0840 GBP
2020-01-02	0.0798 GBP
2019-10-03	0.0798 GBP
2019-06-27	0.0775 GBP
2019-03-28	0.0775 GBP
2019-01-03	0.0775 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.